KissMeData/096240/min/candle-20240401.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240401	194700	670990880	18670	18670	18670	18670	787
3	20240401	194600	670990880	18670	18670	18670	18670	0
4	20240401	194500	670990880	18670	18670	18670	18670	0
5	20240401	194400	670990880	18670	18670	18670	18670	0
6	20240401	194300	670990880	18670	18670	18670	18670	0
7	20240401	194200	670990880	18670	18670	18670	18670	0
8	20240401	194100	670990880	18670	18670	18670	18670	0
9	20240401	194000	670990880	18670	18670	18670	18670	0
10	20240401	193900	670990880	18670	18670	18670	18670	0
11	20240401	193800	670990880	18670	18670	18670	18670	0
12	20240401	193700	670990880	18670	18670	18670	18670	0
13	20240401	193600	670990880	18670	18670	18670	18670	0
14	20240401	193500	670990880	18670	18670	18670	18670	0
15	20240401	193400	670990880	18670	18670	18670	18670	0
16	20240401	193300	670990880	18670	18670	18670	18670	0
17	20240401	193200	670990880	18670	18670	18670	18670	0
18	20240401	193100	670990880	18670	18670	18670	18670	0
19	20240401	193000	670990880	18670	18670	18670	18670	0
20	20240401	192900	670990880	18670	18670	18670	18670	0
21	20240401	192800	670990880	18670	18670	18670	18670	0
22	20240401	192700	670990880	18670	18670	18670	18670	0
23	20240401	192600	670990880	18670	18670	18670	18670	0
24	20240401	192500	670990880	18670	18670	18670	18670	0
25	20240401	192400	670990880	18670	18670	18670	18670	0
26	20240401	192300	670990880	18670	18670	18670	18670	0
27	20240401	192200	670990880	18670	18670	18670	18670	0
28	20240401	192100	670990880	18670	18670	18670	18670	0
29	20240401	192000	670990880	18670	18670	18670	18670	0
30	20240401	191900	670990880	18670	18670	18670	18670	0
31	20240401	191800	670990880	18670	18670	18670	18670	0
32	20240401	191700	670990880	18670	18670	18670	18670	787
33	20240401	191600	670990880	18670	18670	18670	18670	0
34	20240401	191500	670990880	18670	18670	18670	18670	0
35	20240401	191400	670990880	18670	18670	18670	18670	0
36	20240401	191300	670990880	18670	18670	18670	18670	0
37	20240401	191200	670990880	18670	18670	18670	18670	0
38	20240401	191100	670990880	18670	18670	18670	18670	0
39	20240401	191000	670990880	18670	18670	18670	18670	0
40	20240401	190900	670990880	18670	18670	18670	18670	0
41	20240401	190800	670990880	18670	18670	18670	18670	0
42	20240401	190700	670990880	18670	18670	18670	18670	0
43	20240401	190600	670990880	18670	18670	18670	18670	0
44	20240401	190500	670990880	18670	18670	18670	18670	0
45	20240401	190400	670990880	18670	18670	18670	18670	0
46	20240401	190300	670990880	18670	18670	18670	18670	0
47	20240401	190200	670990880	18670	18670	18670	18670	0
48	20240401	190100	670990880	18670	18670	18670	18670	0
49	20240401	190000	670990880	18670	18670	18670	18670	0
50	20240401	185900	670990880	18670	18670	18670	18670	0
51	20240401	185800	670990880	18670	18670	18670	18670	0
52	20240401	185700	670990880	18670	18670	18670	18670	0
53	20240401	185600	670990880	18670	18670	18670	18670	0
54	20240401	185500	670990880	18670	18670	18670	18670	0
55	20240401	185400	670990880	18670	18670	18670	18670	0
56	20240401	185300	670990880	18670	18670	18670	18670	0
57	20240401	185200	670990880	18670	18670	18670	18670	0
58	20240401	185100	670990880	18670	18670	18670	18670	0
59	20240401	185000	670990880	18670	18670	18670	18670	0
60	20240401	184900	670990880	18670	18670	18670	18670	0
61	20240401	184800	670990880	18670	18670	18670	18670	0
62	20240401	184700	670990880	18670	18670	18670	18670	787
63	20240401	184600	670990880	18670	18670	18670	18670	0
64	20240401	184500	670990880	18670	18670	18670	18670	0
65	20240401	184400	670990880	18670	18670	18670	18670	0
66	20240401	184300	670990880	18670	18670	18670	18670	0
67	20240401	184200	670990880	18670	18670	18670	18670	0
68	20240401	184100	670990880	18670	18670	18670	18670	0
69	20240401	184000	670990880	18670	18670	18670	18670	0
70	20240401	183900	670990880	18670	18670	18670	18670	0
71	20240401	183800	670990880	18670	18670	18670	18670	0
72	20240401	183700	670990880	18670	18670	18670	18670	0
73	20240401	183600	670990880	18670	18670	18670	18670	0
74	20240401	183500	670990880	18670	18670	18670	18670	0
75	20240401	183400	670990880	18670	18670	18670	18670	0
76	20240401	183300	670990880	18670	18670	18670	18670	0
77	20240401	183200	670990880	18670	18670	18670	18670	0
78	20240401	183100	670990880	18670	18670	18670	18670	0
79	20240401	183000	670990880	18670	18670	18670	18670	0
80	20240401	182900	670990880	18670	18670	18670	18670	0
81	20240401	182800	670990880	18670	18670	18670	18670	0
82	20240401	182700	670990880	18670	18670	18670	18670	0
83	20240401	182600	670990880	18670	18670	18670	18670	0
84	20240401	182500	670990880	18670	18670	18670	18670	0
85	20240401	182400	670990880	18670	18670	18670	18670	0
86	20240401	182300	670990880	18670	18670	18670	18670	0
87	20240401	182200	670990880	18670	18670	18670	18670	0
88	20240401	182100	670990880	18670	18670	18670	18670	0
89	20240401	182000	670990880	18670	18670	18670	18670	0
90	20240401	181900	670990880	18670	18670	18670	18670	0
91	20240401	181800	670990880	18670	18670	18670	18670	0
92	20240401	181700	670990880	18670	18670	18670	18670	787
93	20240401	181600	670990880	18670	18670	18670	18670	0
94	20240401	181500	670990880	18670	18670	18670	18670	0
95	20240401	181400	670990880	18670	18670	18670	18670	0
96	20240401	181300	670990880	18670	18670	18670	18670	0
97	20240401	181200	670990880	18670	18670	18670	18670	0
98	20240401	181100	670990880	18670	18670	18670	18670	0
99	20240401	181000	670990880	18670	18670	18670	18670	0
100	20240401	180900	670990880	18670	18670	18670	18670	0
101	20240401	180800	670990880	18670	18670	18670	18670	0
102	20240401	180700	670990880	18670	18670	18670	18670	0
103	20240401	180600	670990880	18670	18670	18670	18670	0
104	20240401	180500	670990880	18670	18670	18670	18670	0
105	20240401	180400	670990880	18670	18670	18670	18670	0
106	20240401	180300	670990880	18670	18670	18670	18670	0
107	20240401	180200	670990880	18670	18670	18670	18670	0
108	20240401	180100	670990880	18670	18670	18670	18670	0
109	20240401	180000	670990880	18670	18670	18670	18670	0
110	20240401	175900	670990880	18670	18670	18670	18670	0
111	20240401	175800	670990880	18670	18670	18670	18670	0
112	20240401	175700	670990880	18670	18670	18670	18670	0
113	20240401	175600	670990880	18670	18670	18670	18670	0
114	20240401	175500	670990880	18670	18670	18670	18670	0
115	20240401	175400	670990880	18670	18670	18670	18670	0
116	20240401	175300	670990880	18670	18670	18670	18670	0
117	20240401	175200	670990880	18670	18670	18670	18670	0
118	20240401	175100	670990880	18670	18670	18670	18670	0
119	20240401	175000	670990880	18670	18670	18670	18670	0
120	20240401	174900	670990880	18670	18670	18670	18670	0
121	20240401	174800	670990880	18670	18670	18670	18670	0
122	20240401	174700	670990880	18670	18670	18670	18670	787
123	20240401	174600	670990880	18670	18670	18670	18670	0
124	20240401	174500	670990880	18670	18670	18670	18670	0
125	20240401	174400	670990880	18670	18670	18670	18670	0
126	20240401	174300	670990880	18670	18670	18670	18670	0
127	20240401	174200	670990880	18670	18670	18670	18670	0
128	20240401	174100	670990880	18670	18670	18670	18670	0
129	20240401	174000	670990880	18670	18670	18670	18670	0
130	20240401	173900	670990880	18670	18670	18670	18670	0
131	20240401	173800	670990880	18670	18670	18670	18670	0
132	20240401	173700	670990880	18670	18670	18670	18670	0
133	20240401	173600	670990880	18670	18670	18670	18670	0
134	20240401	173500	670990880	18670	18670	18670	18670	0
135	20240401	173400	670990880	18670	18670	18670	18670	0
136	20240401	173300	670990880	18670	18670	18670	18670	0
137	20240401	173200	670990880	18670	18670	18670	18670	0
138	20240401	173100	670990880	18670	18670	18670	18670	0
139	20240401	173000	670990880	18670	18670	18670	18670	0
140	20240401	172900	670990880	18670	18670	18670	18670	0
141	20240401	172800	670990880	18670	18670	18670	18670	0
142	20240401	172700	670990880	18670	18670	18670	18670	0
143	20240401	172600	670990880	18670	18670	18670	18670	0
144	20240401	172500	670990880	18670	18670	18670	18670	0
145	20240401	172400	670990880	18670	18670	18670	18670	0
146	20240401	172300	670990880	18670	18670	18670	18670	0
147	20240401	172200	670990880	18670	18670	18670	18670	0
148	20240401	172100	670990880	18670	18670	18670	18670	0
149	20240401	172000	670990880	18670	18670	18670	18670	0
150	20240401	171900	670990880	18670	18670	18670	18670	0
151	20240401	171800	670990880	18670	18670	18670	18670	0
152	20240401	171700	670990880	18670	18670	18670	18670	787
153	20240401	171600	670990880	18670	18670	18670	18670	0
154	20240401	171500	670990880	18670	18670	18670	18670	0
155	20240401	171400	670990880	18670	18670	18670	18670	0
156	20240401	171300	670990880	18670	18670	18670	18670	0
157	20240401	171200	670990880	18670	18670	18670	18670	0
158	20240401	171100	670990880	18670	18670	18670	18670	0
159	20240401	171000	670990880	18670	18670	18670	18670	0
160	20240401	170900	670990880	18670	18670	18670	18670	0
161	20240401	170800	670990880	18670	18670	18670	18670	0
162	20240401	170700	670990880	18670	18670	18670	18670	0
163	20240401	170600	670990880	18670	18670	18670	18670	0
164	20240401	170500	670990880	18670	18670	18670	18670	0
165	20240401	170400	670990880	18670	18670	18670	18670	0
166	20240401	170300	670990880	18670	18670	18670	18670	0
167	20240401	170200	670990880	18670	18670	18670	18670	0
168	20240401	170100	670990880	18670	18670	18670	18670	0
169	20240401	170000	670990880	18670	18670	18670	18670	0
170	20240401	165900	670990880	18670	18670	18670	18670	0
171	20240401	165800	670990880	18670	18670	18670	18670	0
172	20240401	165700	670990880	18670	18670	18670	18670	0
173	20240401	165600	670990880	18670	18670	18670	18670	0
174	20240401	165500	670990880	18670	18670	18670	18670	0
175	20240401	165400	670990880	18670	18670	18670	18670	0
176	20240401	165300	670990880	18670	18670	18670	18670	0
177	20240401	165200	670990880	18670	18670	18670	18670	0
178	20240401	165100	670990880	18670	18670	18670	18670	0
179	20240401	165000	670990880	18670	18670	18670	18670	0
180	20240401	164900	670990880	18670	18670	18670	18670	0
181	20240401	164800	670990880	18670	18670	18670	18670	0
182	20240401	164700	670990880	18670	18670	18670	18670	787
183	20240401	164600	670990880	18670	18670	18670	18670	0
184	20240401	164500	670990880	18670	18670	18670	18670	0
185	20240401	164400	670990880	18670	18670	18670	18670	0
186	20240401	164300	670990880	18670	18670	18670	18670	0
187	20240401	164200	670990880	18670	18670	18670	18670	0
188	20240401	164100	670990880	18670	18670	18670	18670	0
189	20240401	164000	670990880	18670	18670	18670	18670	0
190	20240401	163900	670990880	18670	18670	18670	18670	0
191	20240401	163800	670990880	18670	18670	18670	18670	0
192	20240401	163700	670990880	18670	18670	18670	18670	0
193	20240401	163600	670990880	18670	18670	18670	18670	0
194	20240401	163500	670990880	18670	18670	18670	18670	0
195	20240401	163400	670990880	18670	18670	18670	18670	0
196	20240401	163300	670990880	18670	18670	18670	18670	0
197	20240401	163200	670990880	18670	18670	18670	18670	0
198	20240401	163100	670990880	18670	18670	18670	18670	0
199	20240401	163000	670990880	18670	18670	18670	18670	0
200	20240401	162900	670990880	18670	18670	18670	18670	0
201	20240401	162800	670990880	18670	18670	18670	18670	0
202	20240401	162700	670990880	18670	18670	18670	18670	0
203	20240401	162600	670990880	18670	18670	18670	18670	0
204	20240401	162500	670990880	18670	18670	18670	18670	0
205	20240401	162400	670990880	18670	18670	18670	18670	0
206	20240401	162300	670990880	18670	18670	18670	18670	0
207	20240401	162200	670990880	18670	18670	18670	18670	0
208	20240401	162100	670990880	18670	18670	18670	18670	0
209	20240401	162000	670990880	18670	18670	18670	18670	0
210	20240401	161900	670990880	18670	18670	18670	18670	0
211	20240401	161800	670990880	18670	18670	18670	18670	0
212	20240401	161700	670990880	18670	18670	18670	18670	787
213	20240401	161600	670990880	18670	18670	18670	18670	0
214	20240401	161500	670990880	18670	18670	18670	18670	0
215	20240401	161400	670990880	18670	18670	18670	18670	0
216	20240401	161300	670990880	18670	18670	18670	18670	0
217	20240401	161200	670990880	18670	18670	18670	18670	0
218	20240401	161100	670990880	18670	18670	18670	18670	0
219	20240401	161000	670990880	18670	18670	18670	18670	0
220	20240401	160900	670990880	18670	18670	18670	18670	0
221	20240401	160800	670990880	18670	18670	18670	18670	0
222	20240401	160700	670990880	18670	18670	18670	18670	0
223	20240401	160600	670990880	18670	18670	18670	18670	0
224	20240401	160500	670990880	18670	18670	18670	18670	0
225	20240401	160400	670990880	18670	18670	18670	18670	0
226	20240401	160300	670990880	18670	18670	18670	18670	0
227	20240401	160200	670990880	18670	18670	18670	18670	0
228	20240401	160100	670990880	18670	18670	18670	18670	0
229	20240401	160000	670990880	18670	18670	18670	18670	0
230	20240401	155900	670990880	18670	18670	18670	18670	0
231	20240401	155800	670990880	18670	18670	18670	18670	0
232	20240401	155700	670990880	18670	18670	18670	18670	0
233	20240401	155600	670990880	18670	18670	18670	18670	0
234	20240401	155500	670990880	18670	18670	18670	18670	0
235	20240401	155400	670990880	18670	18670	18670	18670	0
236	20240401	155300	670990880	18670	18670	18670	18670	0
237	20240401	155200	670990880	18670	18670	18670	18670	0
238	20240401	155100	670990880	18670	18670	18670	18670	0
239	20240401	155000	670990880	18670	18670	18670	18670	0
240	20240401	154900	670990880	18670	18670	18670	18670	0
241	20240401	154800	670990880	18670	18670	18670	18670	0
242	20240401	154700	670990880	18670	18670	18670	18670	787
243	20240401	154600	670990880	18670	18670	18670	18670	0
244	20240401	154500	670990880	18670	18670	18670	18670	0
245	20240401	154400	670990880	18670	18670	18670	18670	0
246	20240401	154300	670990880	18670	18670	18670	18670	0
247	20240401	154200	670990880	18670	18670	18670	18670	0
248	20240401	154100	670990880	18670	18670	18670	18670	0
249	20240401	154000	670990880	18670	18670	18670	18670	0
250	20240401	153900	670990880	18670	18670	18670	18670	0
251	20240401	153800	670990880	18670	18670	18670	18670	0
252	20240401	153700	670990880	18670	18670	18670	18670	0
253	20240401	153600	670990880	18670	18670	18670	18670	0
254	20240401	153500	670990880	18670	18670	18670	18670	0
255	20240401	153400	670990880	18670	18670	18670	18670	0
256	20240401	153300	670990880	18670	18670	18670	18670	0
257	20240401	153200	670990880	18670	18670	18670	18670	0
258	20240401	153100	670990880	18670	18670	18670	18670	0
259	20240401	153000	670990880	18670	18670	18670	18670	787
260	20240401	152900	656297590	18700	18700	18700	18700	0
261	20240401	152800	656297590	18700	18700	18700	18700	0
262	20240401	152700	656297590	18700	18700	18700	18700	0
263	20240401	152600	656297590	18700	18700	18700	18700	0
264	20240401	152500	656297590	18700	18700	18700	18700	0
265	20240401	152400	656297590	18700	18700	18700	18700	0
266	20240401	152300	656297590	18700	18700	18700	18700	0
267	20240401	152200	656297590	18700	18700	18700	18700	0
268	20240401	152100	656297590	18700	18700	18700	18700	0
269	20240401	152000	656297590	18700	18700	18700	18700	0
270	20240401	151900	656297590	18700	18690	18700	18690	32
271	20240401	151800	655699480	18690	18690	18690	18690	0
272	20240401	151700	655699480	18690	18690	18690	18690	20
273	20240401	151600	655325680	18690	18690	18690	18690	4
274	20240401	151500	655250920	18690	18690	18690	18690	5
275	20240401	151400	655157470	18690	18690	18690	18690	164
276	20240401	151300	652092310	18690	18690	18690	18690	28
277	20240401	151200	651568990	18690	18690	18690	18690	0
278	20240401	151100	651568990	18690	18690	18690	18690	11
279	20240401	151000	651363400	18690	18690	18690	18690	10
280	20240401	150900	651176500	18670	18670	18670	18670	0
281	20240401	150800	651176500	18670	18670	18670	18670	0
282	20240401	150700	651176500	18670	18670	18670	18670	300
283	20240401	150600	645575500	18670	18670	18670	18670	20
284	20240401	150500	645202100	18670	18670	18670	18670	0
285	20240401	150400	645202100	18670	18670	18670	18670	1
286	20240401	150300	645183430	18670	18670	18670	18670	20
287	20240401	150200	644810030	18680	18680	18680	18680	0
288	20240401	150100	644810030	18680	18680	18680	18680	516
289	20240401	150000	635171150	18670	18670	18670	18670	50
290	20240401	145900	634237650	18680	18690	18690	18680	434
291	20240401	145800	626130480	18690	18690	18690	18690	0
292	20240401	145700	626130480	18690	18690	18690	18690	0
293	20240401	145600	626130480	18690	18680	18690	18680	104
294	20240401	145500	624186920	18690	18690	18690	18690	0
295	20240401	145400	624186920	18690	18690	18690	18690	100
296	20240401	145300	622317920	18680	18700	18700	18680	99
297	20240401	145200	620467220	18710	18710	18710	18710	0
298	20240401	145100	620467220	18710	18710	18710	18710	23
299	20240401	145000	620036890	18690	18690	18690	18690	20
300	20240401	144900	619663090	18700	18700	18700	18700	10
301	20240401	144800	619476090	18700	18700	18700	18700	0
302	20240401	144700	619476090	18700	18710	18710	18700	64
303	20240401	144600	618279070	18710	18710	18710	18710	20
304	20240401	144500	617904870	18700	18700	18700	18700	0
305	20240401	144400	617904870	18700	18700	18700	18700	5
306	20240401	144300	617811370	18700	18700	18700	18700	15
307	20240401	144200	617530870	18680	18680	18680	18680	0
308	20240401	144100	617530870	18680	18680	18680	18680	0
309	20240401	144000	617530870	18680	18680	18680	18680	20
310	20240401	143900	617157270	18680	18680	18680	18680	0
311	20240401	143800	617157270	18680	18680	18680	18680	0
312	20240401	143700	617157270	18680	18680	18680	18680	0
313	20240401	143600	617157270	18680	18680	18680	18680	20
314	20240401	143500	616783670	18690	18690	18690	18690	19
315	20240401	143400	616428560	18680	18680	18680	18680	0
316	20240401	143300	616428560	18680	18680	18680	18680	20
317	20240401	143200	616054960	18670	18670	18670	18670	0
318	20240401	143100	616054960	18670	18670	18670	18670	0
319	20240401	143000	616054960	18670	18670	18670	18670	20
320	20240401	142900	615681560	18670	18690	18690	18670	984
321	20240401	142800	597298040	18690	18690	18690	18690	0
322	20240401	142700	597298040	18690	18690	18690	18690	0
323	20240401	142600	597298040	18690	18710	18710	18690	24
324	20240401	142500	596849420	18710	18710	18710	18710	1
325	20240401	142400	596830710	18750	18750	18750	18750	1
326	20240401	142300	596811960	18700	18700	18700	18700	20
327	20240401	142200	596437960	18700	18700	18700	18700	0
328	20240401	142100	596437960	18700	18700	18700	18700	94
329	20240401	142000	594680160	18700	18690	18700	18690	21
330	20240401	141900	594287660	18690	18690	18690	18690	0
331	20240401	141800	594287660	18690	18700	18700	18690	70
332	20240401	141700	592979070	18700	18700	18700	18700	0
333	20240401	141600	592979070	18700	18700	18700	18700	20
334	20240401	141500	592605070	18750	18700	18750	18700	126
335	20240401	141400	590248370	18700	18700	18700	18700	0
336	20240401	141300	590248370	18700	18700	18700	18700	20
337	20240401	141200	589874370	18700	18700	18700	18700	0
338	20240401	141100	589874370	18700	18700	18700	18700	150
339	20240401	141000	587069370	18700	18700	18700	18700	0
340	20240401	140900	587069370	18700	18700	18700	18700	20
341	20240401	140800	586695370	18700	18700	18700	18700	65
342	20240401	140700	585479870	18700	18700	18700	18700	43
343	20240401	140600	584675770	18700	18700	18700	18700	426
344	20240401	140500	576709570	18700	18700	18700	18700	0
345	20240401	140400	576709570	18700	18700	18700	18700	0
346	20240401	140300	576709570	18700	18700	18700	18700	20
347	20240401	140200	576335570	18700	18700	18700	18700	0
348	20240401	140100	576335570	18700	18700	18700	18700	0
349	20240401	140000	576335570	18700	18700	18700	18700	53
350	20240401	135900	575344470	18700	18700	18700	18700	20
351	20240401	135800	574970470	18700	18700	18700	18700	0
352	20240401	135700	574970470	18700	18700	18700	18700	49
353	20240401	135600	574054170	18700	18700	18700	18700	20
354	20240401	135500	573680170	18700	18700	18700	18700	0
355	20240401	135400	573680170	18700	18710	18710	18700	1032
356	20240401	135300	554374890	18710	18710	18710	18710	20
357	20240401	135200	554000690	18750	18740	18750	18740	250
358	20240401	135100	549314320	18710	18710	18710	18710	0
359	20240401	135000	549314320	18710	18710	18710	18710	0
360	20240401	134900	549314320	18710	18710	18740	18710	95
361	20240401	134800	547536060	18720	18720	18720	18720	0
362	20240401	134700	547536060	18720	18720	18720	18720	0
363	20240401	134600	547536060	18720	18720	18720	18720	20
364	20240401	134500	547161660	18730	18730	18730	18730	0
365	20240401	134400	547161660	18730	18730	18730	18730	17
366	20240401	134300	546843250	18730	18730	18730	18730	20
367	20240401	134200	546468650	18730	18740	18740	18730	19
368	20240401	134100	546112770	18720	18720	18720	18720	0
369	20240401	134000	546112770	18720	18720	18720	18720	0
370	20240401	133900	546112770	18720	18720	18720	18720	20
371	20240401	133800	545738370	18720	18720	18720	18720	22
372	20240401	133700	545326530	18720	18720	18720	18720	20
373	20240401	133600	544952130	18720	18720	18720	18720	78
374	20240401	133500	543491970	18720	18720	18720	18720	2
375	20240401	133400	543454530	18720	18720	18720	18720	20
376	20240401	133300	543080130	18720	18720	18720	18720	20
377	20240401	133200	542705730	18720	18720	18720	18720	0
378	20240401	133100	542705730	18720	18720	18720	18720	0
379	20240401	133000	542705730	18720	18720	18720	18720	0
380	20240401	132900	542705730	18720	18720	18720	18720	170
381	20240401	132800	539523330	18720	18720	18720	18720	0
382	20240401	132700	539523330	18720	18720	18720	18720	0
383	20240401	132600	539523330	18720	18720	18720	18720	20
384	20240401	132500	539148930	18710	18710	18710	18710	0
385	20240401	132400	539148930	18710	18710	18710	18710	0
386	20240401	132300	539148930	18710	18710	18710	18710	20
387	20240401	132200	538774730	18710	18710	18710	18710	0
388	20240401	132100	538774730	18710	18710	18710	18710	0
389	20240401	132000	538774730	18710	18710	18710	18710	0
390	20240401	131900	538774730	18710	18710	18710	18710	20
391	20240401	131800	538400530	18710	18710	18710	18710	50
392	20240401	131700	537465030	18710	18710	18710	18710	0
393	20240401	131600	537465030	18710	18750	18750	18710	25
394	20240401	131500	536997080	18750	18750	18750	18750	11
395	20240401	131400	536790830	18710	18720	18720	18710	47
396	20240401	131300	535911030	18720	18710	18720	18710	24
397	20240401	131200	535461950	18730	18730	18730	18730	0
398	20240401	131100	535461950	18730	18730	18730	18730	0
399	20240401	131000	535461950	18730	18720	18730	18720	16
400	20240401	130900	535162320	18730	18730	18730	18730	9
401	20240401	130800	534993750	18730	18730	18730	18730	0
402	20240401	130700	534993750	18730	18730	18730	18730	0
403	20240401	130600	534993750	18730	18730	18730	18730	21
404	20240401	130500	534600420	18730	18730	18730	18730	0
405	20240401	130400	534600420	18730	18730	18730	18730	0
406	20240401	130300	534600420	18730	18730	18730	18730	0
407	20240401	130200	534600420	18730	18730	18730	18730	20
408	20240401	130100	534225820	18740	18740	18740	18740	199
409	20240401	130000	530496560	18740	18740	18740	18740	0
410	20240401	125900	530496560	18740	18740	18740	18740	20
411	20240401	125800	530121760	18740	18740	18740	18740	0
412	20240401	125700	530121760	18740	18740	18740	18740	0
413	20240401	125600	530121760	18740	18740	18740	18740	20
414	20240401	125500	529746960	18740	18740	18740	18740	0
415	20240401	125400	529746960	18740	18740	18740	18740	0
416	20240401	125300	529746960	18740	18740	18740	18740	0
417	20240401	125200	529746960	18740	18740	18740	18740	20
418	20240401	125100	529372160	18740	18740	18740	18740	0
419	20240401	125000	529372160	18740	18740	18740	18740	0
420	20240401	124900	529372160	18740	18740	18740	18740	70
421	20240401	124800	528060360	18750	18750	18750	18750	30
422	20240401	124700	527497860	18750	18750	18750	18750	0
423	20240401	124600	527497860	18750	18750	18750	18750	20
424	20240401	124500	527122860	18760	18760	18760	18760	0
425	20240401	124400	527122860	18760	18760	18760	18760	1
426	20240401	124300	527104100	18760	18760	18760	18760	2
427	20240401	124200	527066580	18760	18760	18760	18760	8
428	20240401	124100	526916500	18760	18760	18760	18760	0
429	20240401	124000	526916500	18760	18760	18760	18760	0
430	20240401	123900	526916500	18760	18770	18770	18760	14
431	20240401	123800	526653750	18780	18780	18780	18780	51
432	20240401	123700	525695970	18740	18740	18740	18740	0
433	20240401	123600	525695970	18740	18740	18740	18740	20
434	20240401	123500	525321170	18750	18750	18750	18750	0
435	20240401	123400	525321170	18750	18750	18750	18750	0
436	20240401	123300	525321170	18750	18750	18750	18750	16
437	20240401	123200	525021170	18750	18750	18750	18750	5
438	20240401	123100	524927420	18760	18760	18760	18760	0
439	20240401	123000	524927420	18760	18760	18760	18760	15
440	20240401	122900	524646020	18760	18760	18760	18760	5
441	20240401	122800	524552220	18760	18760	18760	18760	0
442	20240401	122700	524552220	18760	18760	18760	18760	0
443	20240401	122600	524552220	18760	18760	18760	18760	108
444	20240401	122500	522526140	18780	18780	18780	18780	0
445	20240401	122400	522526140	18780	18780	18780	18780	32
446	20240401	122300	521925180	18740	18740	18740	18740	0
447	20240401	122200	521925180	18740	18740	18740	18740	42
448	20240401	122100	521138100	18740	18740	18740	18740	100
449	20240401	122000	519264100	18740	18740	18740	18740	69
450	20240401	121900	517971040	18750	18770	18770	18750	291
451	20240401	121800	512513880	18770	18770	18770	18770	5
452	20240401	121700	512420030	18770	18770	18770	18770	100
453	20240401	121600	510543030	18770	18760	18770	18760	82
454	20240401	121500	509004090	18770	18770	18770	18770	38
455	20240401	121400	508290830	18770	18770	18770	18770	0
456	20240401	121300	508290830	18770	18770	18770	18770	0
457	20240401	121200	508290830	18770	18830	18830	18770	67
458	20240401	121100	507030420	18830	18830	18830	18830	0
459	20240401	121000	507030420	18830	18830	18830	18830	55
460	20240401	120900	505994770	18830	18830	18830	18830	20
461	20240401	120800	505618170	18820	18820	18820	18820	4
462	20240401	120700	505542890	18820	18820	18820	18820	16
463	20240401	120600	505241770	18820	18810	18820	18810	30
464	20240401	120500	504677370	18800	18810	18810	18800	30
465	20240401	120400	504113270	18770	18770	18770	18770	0
466	20240401	120300	504113270	18770	18770	18770	18770	0
467	20240401	120200	504113270	18770	18770	18770	18770	20
468	20240401	120100	503737870	18770	18770	18770	18770	0
469	20240401	120000	503737870	18770	18770	18770	18770	0
470	20240401	115900	503737870	18770	18770	18770	18770	20
471	20240401	115800	503362470	18770	18770	18770	18770	0
472	20240401	115700	503362470	18770	18770	18770	18770	0
473	20240401	115600	503362470	18770	18770	18770	18770	0
474	20240401	115500	503362470	18770	18770	18770	18770	20
475	20240401	115400	502987070	18770	18770	18770	18770	0
476	20240401	115300	502987070	18770	18770	18770	18770	184
477	20240401	115200	499533390	18770	18770	18770	18770	20
478	20240401	115100	499157990	18760	18760	18760	18760	0
479	20240401	115000	499157990	18760	18760	18760	18760	1
480	20240401	114900	499139230	18730	18730	18730	18730	20
481	20240401	114800	498764630	18900	18770	18900	18770	1013
482	20240401	114700	479630170	18710	18710	18710	18710	0
483	20240401	114600	479630170	18710	18710	18710	18710	0
484	20240401	114500	479630170	18710	18720	18720	18710	313
485	20240401	114400	473772570	18730	18730	18730	18730	100
486	20240401	114300	471899570	18730	18730	18730	18730	101
487	20240401	114200	470007840	18730	18730	18730	18730	20
488	20240401	114100	469633240	18730	18740	18740	18730	100
489	20240401	114000	467759740	18730	18740	18740	18730	101
490	20240401	113900	465867830	18730	18740	18900	18730	1620
491	20240401	113800	435291190	18730	18850	18850	18730	110
492	20240401	113700	433229280	18740	18740	18740	18740	0
493	20240401	113600	433229280	18740	18740	18740	18740	0
494	20240401	113500	433229280	18740	18880	18880	18740	120
495	20240401	113400	430966480	18740	18740	18740	18740	0
496	20240401	113300	430966480	18740	18740	18740	18740	0
497	20240401	113200	430966480	18740	18740	18740	18740	21
498	20240401	113100	430572940	18900	18790	18900	18790	1400
499	20240401	113000	404148780	18730	18730	18730	18730	0
500	20240401	112900	404148780	18730	18730	18730	18730	20
501	20240401	112800	403774180	18730	18730	18730	18730	0
502	20240401	112700	403774180	18730	18730	18730	18730	1
503	20240401	112600	403755450	18900	18800	18900	18800	1104
504	20240401	112500	382890870	18710	18710	18710	18710	20
505	20240401	112400	382516670	18710	18710	18710	18710	1
506	20240401	112300	382497960	18710	18680	18900	18680	2506
507	20240401	112200	335208510	18700	18700	18700	18700	20
508	20240401	112100	334834510	18680	18680	18680	18680	1
509	20240401	112000	334815830	18660	18660	18660	18660	0
510	20240401	111900	334815830	18660	18660	18820	18650	27
511	20240401	111800	334311260	18810	18700	18810	18700	4032
512	20240401	111700	258599860	18650	18650	18650	18650	0
513	20240401	111600	258599860	18650	18650	18650	18650	0
514	20240401	111500	258599860	18650	18650	18650	18650	20
515	20240401	111400	258226860	18630	18630	18630	18630	0
516	20240401	111300	258226860	18630	18630	18630	18630	0
517	20240401	111200	258226860	18630	18740	18740	18630	30
518	20240401	111100	257666860	18740	18740	18740	18740	1
519	20240401	111000	257648120	18620	18620	18620	18620	80
520	20240401	110900	256158520	18680	18690	18690	18610	71
521	20240401	110800	254832630	18610	18610	18610	18610	20
522	20240401	110700	254460430	18610	18610	18610	18610	0
523	20240401	110600	254460430	18610	18610	18610	18610	0
524	20240401	110500	254460430	18610	18610	18610	18610	20
525	20240401	110400	254088230	18690	18690	18690	18690	2
526	20240401	110300	254050850	18700	18700	18700	18700	0
527	20240401	110200	254050850	18700	18690	18700	18590	122
528	20240401	110100	251782410	18600	18600	18600	18600	713
529	20240401	110000	238520610	18590	18590	18590	18590	0
530	20240401	105900	238520610	18590	18600	18600	18590	180
531	20240401	105800	235173180	18600	18660	18660	18600	1070
532	20240401	105700	215255990	18650	18650	18650	18650	0
533	20240401	105600	215255990	18650	18670	18670	18650	804
534	20240401	105500	200255850	18660	18660	18660	18660	20
535	20240401	105400	199882650	18670	18670	18670	18670	204
536	20240401	105300	196073970	18680	18680	18680	18680	0
537	20240401	105200	196073970	18680	18680	18680	18680	20
538	20240401	105100	195700370	18720	18720	18720	18720	0
539	20240401	105000	195700370	18720	18720	18720	18720	100
540	20240401	104900	193828370	18720	18720	18720	18720	1
541	20240401	104800	193809650	18680	18710	18720	18680	25
542	20240401	104700	193342470	18670	18670	18670	18670	0
543	20240401	104600	193342470	18670	18670	18670	18670	100
544	20240401	104500	191475470	18670	18680	18680	18670	246
545	20240401	104400	186882610	18700	18700	18700	18700	26
546	20240401	104300	186396410	18670	18680	18680	18670	296
547	20240401	104200	180869470	18670	18680	18680	18670	40
548	20240401	104100	180122660	18670	18680	18680	18670	49
549	20240401	104000	179207660	18670	18670	18670	18670	0
550	20240401	103900	179207660	18670	18670	18670	18670	39
551	20240401	103800	178479530	18680	18680	18680	18680	20
552	20240401	103700	178105930	18680	18680	18680	18680	36
553	20240401	103600	177433450	18680	18680	18680	18680	0
554	20240401	103500	177433450	18680	18680	18680	18680	46
555	20240401	103400	176574170	18680	18690	18690	18680	47
556	20240401	103300	175695890	18700	18700	18700	18700	97
557	20240401	103200	173881990	18700	18700	18700	18700	53
558	20240401	103100	172890890	18700	18700	18700	18700	0
559	20240401	103000	172890890	18700	18700	18700	18700	0
560	20240401	102900	172890890	18700	18700	18700	18700	20
561	20240401	102800	172516890	18700	18700	18700	18700	20
562	20240401	102700	172142890	18760	18760	18760	18760	0
563	20240401	102600	172142890	18760	18760	18760	18760	0
564	20240401	102500	172142890	18760	18700	18760	18700	21
565	20240401	102400	171750130	18700	18740	18740	18700	1000
566	20240401	102300	153037650	18740	18740	18740	18740	100
567	20240401	102200	151163650	18740	18740	18740	18740	65
568	20240401	102100	149945550	18750	18750	18750	18750	3
569	20240401	102000	149889300	18760	18760	18760	18760	10
570	20240401	101900	149701700	18760	18750	18760	18750	7
571	20240401	101800	149570390	18740	18750	18750	18740	23
572	20240401	101700	149139340	18750	18750	18750	18750	1
573	20240401	101600	149120590	18750	18750	18750	18750	1
574	20240401	101500	149101840	18750	18750	18750	18750	14
575	20240401	101400	148839340	18750	18750	18750	18750	21
576	20240401	101300	148445590	18750	18750	18750	18750	3
577	20240401	101200	148389340	18740	18740	18740	18740	20
578	20240401	101100	148014540	18740	18750	18750	18740	7
579	20240401	101000	147883320	18750	18750	18750	18750	13
580	20240401	100900	147639570	18750	18750	18750	18750	39
581	20240401	100800	146908320	18740	18740	18740	18740	20
582	20240401	100700	146533520	18750	18750	18750	18750	0
583	20240401	100600	146533520	18750	18750	18750	18750	2
584	20240401	100500	146496020	18740	18740	18740	18740	20
585	20240401	100400	146121220	18750	18750	18750	18750	1
586	20240401	100300	146102470	18750	18740	18750	18740	32
587	20240401	100200	145502770	18740	18740	18750	18740	167
588	20240401	100100	142373090	18730	18740	18740	18730	25
589	20240401	100000	141904790	18740	18740	18740	18740	1
590	20240401	095900	141886050	18740	18740	18740	18740	0
591	20240401	095800	141886050	18740	18740	18740	18740	10
592	20240401	095700	141698650	18730	18730	18730	18730	10
593	20240401	095600	141511350	18730	18730	18730	18730	20
594	20240401	095500	141136750	18740	18800	18800	18740	21
595	20240401	095400	140743150	18800	18800	18800	18800	1
596	20240401	095300	140724350	18810	18810	18810	18810	51
597	20240401	095200	139765040	18730	18730	18730	18730	0
598	20240401	095100	139765040	18730	18730	18730	18730	20
599	20240401	095000	139390440	18720	18720	18720	18720	0
600	20240401	094900	139390440	18720	18720	18720	18720	10
601	20240401	094800	139203240	18730	18810	18810	18730	42
602	20240401	094700	138415030	18800	18720	18820	18720	1922
603	20240401	094600	102283320	18720	18720	18720	18720	0
604	20240401	094500	102283320	18720	18720	18720	18710	31
605	20240401	094400	101703010	18700	18700	18700	18700	0
606	20240401	094300	101703010	18700	18700	18700	18700	0
607	20240401	094200	101703010	18700	18700	18700	18700	0
608	20240401	094100	101703010	18700	18710	18800	18700	1036
609	20240401	094000	82248490	18710	18740	18760	18710	937
610	20240401	093900	64686090	18730	18730	18730	18730	0
611	20240401	093800	64686090	18730	18730	18730	18730	0
612	20240401	093700	64686090	18730	18730	18730	18730	120
613	20240401	093600	62438490	18730	18730	18730	18730	0
614	20240401	093500	62438490	18730	18730	18730	18730	0
615	20240401	093400	62438490	18730	18730	18730	18730	1
616	20240401	093300	62419760	18730	18730	18730	18730	1
617	20240401	093200	62401030	18730	18730	18730	18730	0
618	20240401	093100	62401030	18730	18730	18730	18730	10
619	20240401	093000	62213730	18730	18730	18730	18730	2
620	20240401	092900	62176270	18730	18730	18730	18730	10
621	20240401	092800	61988970	18720	18720	18720	18720	5
622	20240401	092700	61895370	18710	18710	18710	18710	57
623	20240401	092600	60828900	18710	18730	18730	18710	2
624	20240401	092500	60791460	18730	18730	18730	18730	0
625	20240401	092400	60791460	18730	18730	18730	18730	0
626	20240401	092300	60791460	18730	18730	18730	18730	0
627	20240401	092200	60791460	18730	18730	18730	18730	57
628	20240401	092100	59723850	18730	18730	18730	18730	0
629	20240401	092000	59723850	18730	18730	18730	18730	0
630	20240401	091900	59723850	18730	18700	18730	18700	49
631	20240401	091800	58806690	18710	18710	18710	18710	1
632	20240401	091700	58787980	18700	18700	18700	18700	20
633	20240401	091600	58413980	18760	18760	18760	18760	0
634	20240401	091500	58413980	18760	18760	18760	18760	0
635	20240401	091400	58413980	18760	18630	18760	18610	211
636	20240401	091300	54485610	18610	18620	18620	18610	184
637	20240401	091200	51061220	18610	18620	18620	18610	200
638	20240401	091100	47337620	18630	18630	18630	18630	110
639	20240401	091000	45288320	18630	18700	18700	18630	191
640	20240401	090900	41722750	18800	18800	18800	18800	0
641	20240401	090800	41722750	18800	18800	18800	18800	3
642	20240401	090700	41666350	18800	18700	18800	18700	538
643	20240401	090600	31577530	18710	18690	18710	18690	372
644	20240401	090500	24621960	18630	18620	18630	18620	95
645	20240401	090400	22852540	18700	18670	18700	18670	51
646	20240401	090300	21900340	18670	18670	18670	18670	1
647	20240401	090200	21881670	18670	18670	18670	18670	51
648	20240401	090100	20929500	18610	18670	18670	18610	102
649	20240401	090000	19030640	18670	18700	18700	18670	1018